CTCP Điện lực Khánh Hòa (khp)

9.49
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		-0.30 -3.06% 218,000 -7,100 -0.1
9.37
12.40
9.49
2 tháng
(2026-07-20) 		-0.17 -1.76% 346,300 -7,800 -0.1
9.22
12.40
9.49
3 tháng
(2026-06-22) 		0.22 2.33% 705,400 -9,800 -0.1
9.22
12.40
9.49
6 tháng
(2026-03-23) 		-0.38 -3.89% 1,721,800 -12,800 -0.1
8.67
12.40
9.49
12 tháng
(2025-09-23) 		-2.14 -18.38% 5,881,100 -24,700 -0.3
8.67
12.40
9.49
24 tháng
(2024-09-30) 		1.11 13.26% 65,752,200 -47,800 -0.6
8.13
13.61
9.49
36 tháng
(2023-10-04) 		1.85 24.19% 89,070,800 -341,001 -3.4
7.02
13.61
9.49
60 tháng
(2021-10-14) 		4.15 77.63% 241,278,400 -1,785,487 -27.1
4.69
17.75
9.49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/01/2008
3.57
 39,460 3.56 3.67 3.39 0 0 0
16/01/2008
3.56
 34,140 3.39 3.56 3.46 0 0 0
15/01/2008
3.39
 29,700 3.56 3.56 3.39 0 0 0
14/01/2008
3.56
 18,340 3.73 3.73 3.56 0 0 0
11/01/2008
3.73
 10,030 3.67 3.78 3.70 0 0 0
10/01/2008
3.67
 24,780 3.83 3.83 3.67 0 3,000 0
09/01/2008
3.83
 25,240 3.99 3.99 3.83 0 0 0
08/01/2008
3.99
 20,010 3.91 4.05 3.99 6,440 0 0
07/01/2008
3.91
 22,620 4.09 4.09 3.89 0 1,000 0
04/01/2008
4.09
 9,970 4.04 4.09 4.04 0 0 0
03/01/2008
4.04
 27,580 4.20 4.20 4.04 0 0 0
02/01/2008
4.20
 14,860 4.19 4.26 4.20 2,500 1,700 0
28/12/2007
4.19
 22,120 4.09 4.20 4.15 1,000 1,050 0
27/12/2007
4.09
 34,520 4.09 4.15 4.09 500 3,720 0
26/12/2007
4.09
 18,630 4.09 4.14 4.09 400 0 0
25/12/2007
4.09
 10,590 4.09 4.09 4.07 0 0 0
24/12/2007
4.09
 22,800 4.10 4.12 4.09 0 0 0
21/12/2007
4.10
 8,120 4.09 4.10 4.02 0 0 0
20/12/2007
4.09
 9,190 4.17 4.17 4.09 0 0 0
19/12/2007
4.17
 23,740 4.08 4.25 4.15 1,600 0 0
18/12/2007
4.08
 20,670 4.03 4.08 3.95 0 0 0
17/12/2007
4.03
 20,210 4.03 4.15 4.03 5,010 0 0
14/12/2007
4.03
 11,780 4.01 4.08 4.01 0 380 0
13/12/2007
4.01
 20,770 4.15 4.15 4.01 0 1,000 0
12/12/2007
4.15
 35,840 4.09 4.20 4.07 0 0 0
11/12/2007
4.09
 42,130 4.25 4.25 4.04 400 0 0
10/12/2007
4.25
 45,290 4.33 4.33 4.25 0 0 0
07/12/2007
4.33
 38,770 4.24 4.33 4.30 12,600 0 0
06/12/2007
4.24
 7,460 4.25 4.30 4.24 0 0 0
05/12/2007
4.25
 49,090 4.35 4.36 4.25 0 4,220 0
04/12/2007
4.35
 23,920 4.35 4.36 4.30 0 3,260 0
03/12/2007
4.35
 32,950 4.30 4.35 4.30 1,000 1,940 0
30/11/2007
4.30
 23,300 4.33 4.36 4.25 0 0 0
29/11/2007
4.33
 17,120 4.31 4.41 4.33 0 0 0
28/11/2007
4.31
 29,990 4.27 4.36 4.27 0 0 0
27/11/2007
4.27
 53,430 4.36 4.41 4.16 3,000 1,000 0
26/11/2007
4.36
 49,650 4.16 4.36 4.16 200 0 0
23/11/2007
4.16
 38,090 4.22 4.27 4.16 2,660 0 0
22/11/2007
4.22
 38,610 4.25 4.30 4.20 3,540 0 0
21/11/2007
4.25
 24,190 4.30 4.30 4.10 1,100 0 0
20/11/2007
4.30
 30,990 4.30 4.34 4.30 2,800 0 0
19/11/2007
4.30
 33,100 4.30 4.44 4.30 4,000 0 0
16/11/2007
4.30
 18,080 4.36 4.36 4.25 0 0 0
15/11/2007
4.36
 47,480 4.39 4.39 4.25 0 0 0
14/11/2007
4.39
 49,040 4.19 4.39 4.30 850 500 0
13/11/2007
4.19
 64,840 4.41 4.41 4.19 2,880 0 0
12/11/2007
4.41
 60,010 4.62 4.62 4.41 90 0 0
09/11/2007
4.62
 74,810 4.85 4.85 4.62 3,100 0 0
08/11/2007
4.85
 119,000 4.62 4.85 4.73 2,500 100 0
07/11/2007
4.62
 260,860 4.71 4.71 4.48 5,000 0 0
06/11/2007
4.71
 157,480 4.96 4.96 4.71 14,670 0 0
05/11/2007
4.96
 422,680 4.72 4.96 4.96 2,940 0 0
02/11/2007
4.72
 60,850 4.50 4.72 4.72 0 0 0
01/11/2007
4.50
 54,150 4.29 4.50 4.50 0 0 0
31/10/2007
4.29
 60,730 4.09 4.29 4.29 0 0 0
30/10/2007
4.09
 145,300 3.91 4.09 3.94 3,670 5,930 0
29/10/2007
3.91
 45,870 3.93 4.04 3.91 0 60 0
26/10/2007
3.93
 62,120 3.92 3.99 3.78 4,950 0 0
25/10/2007
3.92
 22,480 3.91 3.99 3.92 500 0 0
24/10/2007
3.91
 17,000 3.89 3.99 3.86 0 2,380 0
23/10/2007
3.89
 10,150 3.98 3.98 3.88 0 1,780 0
22/10/2007
3.98
 19,010 3.99 4.03 3.94 500 0 0
19/10/2007
3.99
 21,580 3.88 3.99 3.84 0 0 0
18/10/2007
3.88
 62,240 4.04 4.09 3.88 0 0 0
17/10/2007
4.04
 60,950 4.00 4.07 4.01 0 0 0
16/10/2007
4.00
 49,830 4.07 4.07 3.99 400 0 0
15/10/2007
4.07
 40,610 4.02 4.09 4.02 0 0 0
12/10/2007
4.02
 46,780 4.03 4.03 3.99 0 930 0
11/10/2007
4.03
 78,150 4.03 4.04 4.03 0 27,900 0
10/10/2007
4.03
 48,600 4.03 4.04 3.99 0 10,000 0
09/10/2007
4.03
 42,630 4.03 4.04 3.99 200 10,100 0
08/10/2007
4.03
 20,900 3.99 4.09 4.01 0 0 0
05/10/2007
3.99
 51,030 4.05 4.05 3.95 0 0 0
04/10/2007
4.05
 27,860 4.15 4.15 4.04 0 1,000 0
03/10/2007
4.15
 33,070 4.15 4.20 4.15 300 5,460 0
02/10/2007
4.15
 36,490 4.36 4.36 4.15 500 0 0
01/10/2007
4.36
 54,750 4.20 4.36 4.22 26,000 0 0
28/09/2007
4.20
 58,730 4.09 4.20 4.09 25,200 0 0
27/09/2007
4.09
 59,900 4.15 4.15 4.02 35,200 0 0
26/09/2007
4.15
 61,980 4.02 4.20 4.09 27,000 4,980 0
25/09/2007
4.02
 64,230 3.83 4.02 3.83 25,000 0 0
24/09/2007
3.83
 51,780 3.83 3.83 3.80 33,600 0 0
21/09/2007
3.83
 80,450 3.78 3.88 3.78 30,930 0 0
20/09/2007
3.78
 47,020 3.68 3.83 3.73 25,000 0 0
19/09/2007: Cổ tức tiền mặt tỉ lệ: 4%
19/09/2007
3.68
 68,080 3.59 3.68 3.63 28,000 100 0
18/09/2007
3.59
 34,250 3.62 3.62 3.59 25,000 0 0
17/09/2007
3.62
 51,970 3.63 3.63 3.57 34,900 0 0
14/09/2007
3.59
 41,330 3.49 3.59 3.50 25,260 0 0
13/09/2007
3.49
 48,960 3.45 3.54 3.49 25,460 650 0
12/09/2007
3.45
 56,020 3.60 3.69 3.45 25,000 0 0
11/09/2007
3.60
 93,000 3.44 3.60 3.48 43,830 0 0
10/09/2007
3.44
 40,850 3.36 3.44 3.28 25,200 0 0
07/09/2007
3.36
 36,560 3.36 3.37 3.33 25,000 0 0
06/09/2007
3.36
 28,650 3.36 3.36 3.28 25,000 0 0
05/09/2007
3.36
 41,520 3.33 3.39 3.33 25,000 9,440 0
04/09/2007
3.33
 48,770 3.28 3.36 3.30 300 32,210 0
31/08/2007
3.28
 29,690 3.26 3.28 3.23 0 0 0
30/08/2007
3.26
 22,060 3.23 3.26 3.18 0 0 0
29/08/2007
3.23
 16,390 3.28 3.28 3.18 0 0 0
28/08/2007
3.28
 13,830 3.44 3.44 3.28 100 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc